Kempower Oyj (FRA:D9C)
Germany · Delayed Price · Currency is EUR 15.42
-0.06 (-0.39%)
At close: Jan 9, 2026
Kempower Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.39% | - |
| Jan 8, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.59% | - |
| Jan 7, 2026 | 15.22 | 15.73 | 15.22 | 15.73 | 15.73 | 2.95% | 5 |
| Jan 6, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | - |
| Jan 5, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.78% | - |
| Jan 2, 2026 | 14.99 | 15.40 | 14.99 | 15.40 | 15.40 | 5.91% | 130 |
| Dec 30, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.48% | - |
| Dec 29, 2025 | 14.26 | 14.47 | 14.26 | 14.47 | 14.47 | 3.28% | 200 |
| Dec 23, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 3.70% | - |
| Dec 22, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Dec 19, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.30% | - |
| Dec 18, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.17% | - |
| Dec 17, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -1.23% | - |
| Dec 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.36% | - |
| Dec 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.14% | - |
| Dec 12, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.38% | - |
| Dec 11, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -2.68% | - |
| Dec 10, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.14% | - |
| Dec 9, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.91% | - |
| Dec 8, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.31% | - |
| Dec 5, 2025 | 14.22 | 14.46 | 14.22 | 14.46 | 14.46 | 4.48% | 5 |
| Dec 4, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -2.05% | - |
| Dec 3, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.43% | - |
| Dec 2, 2025 | 14.06 | 14.07 | 14.06 | 14.07 | 14.07 | -1.61% | - |
| Dec 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.78% | - |
| Nov 28, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.28% | - |
| Nov 27, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.57% | - |
| Nov 26, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.62% | - |
| Nov 25, 2025 | 14.06 | 14.24 | 14.06 | 14.24 | 14.24 | 0.21% | 10 |
| Nov 24, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.39% | - |
| Nov 21, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.77% | - |
| Nov 20, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.80% | - |
| Nov 19, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.05% | - |
| Nov 18, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -4.85% | - |
| Nov 17, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.64% | - |
| Nov 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.48% | - |
| Nov 13, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -2.05% | - |
| Nov 12, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.27% | - |
| Nov 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.94% | - |
| Nov 10, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.26% | - |
| Nov 7, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.34% | - |
| Nov 6, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -2.13% | - |
| Nov 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.77% | - |
| Nov 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -3.66% | - |
| Nov 3, 2025 | 14.92 | 15.84 | 14.92 | 15.84 | 15.84 | 4.90% | 20 |
| Oct 31, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.07% | - |
| Oct 30, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -7.34% | - |
| Oct 29, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -2.43% | - |
| Oct 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.19% | - |
| Oct 27, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.38% | - |